Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 11.79 | 11.97 | 11.34 | 11.51 | 520,280 | -0.37(-3.11%) |
May 15, 2024 | 11.53 | 12.12 | 11.31 | 11.88 | 909,659 | +0.50(+4.39%) |
May 14, 2024 | 10.87 | 11.54 | 10.83 | 11.38 | 714,592 | +0.82(+7.77%) |
May 13, 2024 | 10.80 | 11.10 | 10.33 | 10.56 | 429,732 | -0.05(-0.47%) |
May 10, 2024 | 11.21 | 11.25 | 10.59 | 10.61 | 191,539 | -0.52(-4.67%) |
May 09, 2024 | 10.92 | 11.13 | 10.86 | 11.13 | 508,034 | +0.24(+2.20%) |
May 08, 2024 | 10.80 | 10.91 | 10.68 | 10.89 | 130,467 | +0.06(+0.55%) |
May 07, 2024 | 11.04 | 11.07 | 10.76 | 10.83 | 134,097 | -0.20(-1.81%) |
May 06, 2024 | 11.22 | 11.34 | 10.98 | 11.03 | 142,617 | -0.03(-0.27%) |
May 03, 2024 | 11.01 | 11.16 | 10.81 | 11.06 | 197,122 | +0.17(+1.56%) |
May 02, 2024 | 10.80 | 10.98 | 10.66 | 10.89 | 347,488 | +0.24(+2.25%) |
May 01, 2024 | 10.97 | 11.05 | 10.56 | 10.65 | 171,219 | -0.25(-2.29%) |
Apr 30, 2024 | 10.83 | 10.93 | 10.38 | 10.90 | 205,756 | +0.02(+0.18%) |
Apr 29, 2024 | 11.30 | 11.38 | 10.88 | 10.88 | 200,672 | -0.34(-3.03%) |
Apr 26, 2024 | 11.09 | 11.37 | 11.01 | 11.22 | 447,221 | +0.19(+1.72%) |
Apr 25, 2024 | 10.94 | 11.11 | 10.64 | 11.03 | 157,626 | +0.01(+0.09%) |
Apr 24, 2024 | 11.04 | 11.12 | 10.90 | 11.02 | 276,933 | +0.01(+0.09%) |
Apr 23, 2024 | 10.76 | 11.10 | 10.76 | 11.01 | 245,956 | +0.22(+2.04%) |
Apr 22, 2024 | 10.85 | 11.06 | 10.68 | 10.79 | 314,084 | -0.02(-0.19%) |
Apr 19, 2024 | 10.51 | 10.98 | 10.44 | 10.81 | 615,909 | +0.26(+2.46%) |
Apr 18, 2024 | 10.54 | 10.70 | 10.27 | 10.55 | 415,377 | +0.10(+0.96%) |
Apr 17, 2024 | 10.10 | 10.47 | 10.00 | 10.45 | 1,199,973 | +0.39(+3.88%) |
Apr 16, 2024 | 9.850 | 10.21 | 9.670 | 10.06 | 335,190 | +0.20(+2.03%) |
Apr 15, 2024 | 10.22 | 10.24 | 9.750 | 9.860 | 177,661 | -0.29(-2.86%) |
Apr 12, 2024 | 10.52 | 10.54 | 10.13 | 10.15 | 190,406 | -0.34(-3.24%) |
Apr 11, 2024 | 10.45 | 10.70 | 10.29 | 10.49 | 282,494 | +0.11(+1.06%) |
Apr 10, 2024 | 10.51 | 10.71 | 10.18 | 10.38 | 283,449 | -0.57(-5.21%) |
Apr 09, 2024 | 10.76 | 11.03 | 10.64 | 10.95 | 276,679 | +0.25(+2.34%) |
Apr 08, 2024 | 10.96 | 11.10 | 10.65 | 10.70 | 140,638 | -0.24(-2.19%) |
Apr 05, 2024 | 10.70 | 10.98 | 10.68 | 10.94 | 152,491 | +0.13(+1.20%) |
Apr 04, 2024 | 10.68 | 11.10 | 10.65 | 10.81 | 219,202 | +0.15(+1.41%) |
Apr 03, 2024 | 10.45 | 11.00 | 10.45 | 10.66 | 236,712 | +0.20(+1.91%) |
Apr 02, 2024 | 11.16 | 11.26 | 10.45 | 10.46 | 312,444 | -0.84(-7.43%) |
Apr 01, 2024 | 11.55 | 11.81 | 11.24 | 11.30 | 601,114 | -0.09(-0.79%) |
Mar 28, 2024 | 11.71 | 11.53 | 11.53 | 11.39 | 400,040 | -0.28(-2.40%) |
Mar 27, 2024 | 11.28 | 11.82 | 11.20 | 11.67 | 808,692 | +0.45(+4.01%) |
Mar 26, 2024 | 10.96 | 11.34 | 10.90 | 11.22 | 529,805 | +0.31(+2.84%) |
Mar 25, 2024 | 11.03 | 11.03 | 10.73 | 10.91 | 326,426 | -0.03(-0.27%) |
Mar 22, 2024 | 10.62 | 11.01 | 10.53 | 10.94 | 516,861 | +0.34(+3.21%) |
Mar 21, 2024 | 9.970 | 10.67 | 9.820 | 10.60 | 531,689 | +0.65(+6.53%) |
Mar 20, 2024 | 9.900 | 10.02 | 9.320 | 9.950 | 526,490 | +0.05(+0.51%) |
Mar 19, 2024 | 9.560 | 9.970 | 9.500 | 9.900 | 585,232 | +0.31(+3.23%) |
Mar 18, 2024 | 9.570 | 9.820 | 9.400 | 9.590 | 463,218 | +0.05(+0.52%) |
Mar 15, 2024 | 9.590 | 9.900 | 9.390 | 9.540 | 617,625 | -0.10(-1.04%) |
Mar 14, 2024 | 9.590 | 9.720 | 9.400 | 9.640 | 546,742 | +0.05(+0.52%) |
Mar 13, 2024 | 9.000 | 9.680 | 8.960 | 9.590 | 611,726 | +0.59(+6.56%) |
Mar 12, 2024 | 9.060 | 9.530 | 8.940 | 9.000 | 487,230 | -0.12(-1.32%) |
Mar 11, 2024 | 8.580 | 9.430 | 8.540 | 9.120 | 533,458 | +0.49(+5.68%) |
Mar 08, 2024 | 8.620 | 8.850 | 8.520 | 8.630 | 455,178 | +0.13(+1.53%) |
Mar 07, 2024 | 8.180 | 8.694 | 8.080 | 8.500 | 346,070 | +0.35(+4.29%) |
Mar 06, 2024 | 8.170 | 8.310 | 8.040 | 8.150 | 205,401 | +0.08(+0.99%) |
Mar 05, 2024 | 8.130 | 8.270 | 8.050 | 8.070 | 185,166 | -0.09(-1.10%) |
Mar 04, 2024 | 8.050 | 8.260 | 8.020 | 8.160 | 208,974 | +0.14(+1.75%) |